Stocks Options

LAST PRICE
156.4500
TODAY'S CHANGE (%)
Trending Down-5.2700 (-3.2587%)

Bid / Lots
152.8900/ 1
Ask / Lots
158.2800/ 1
Open / Previous Close
161.1100 / 161.7200
Day Range
Low 155.3300
High 163.6200
52 Week Range
Low 119.8800
High 184.7900
Volume
2,412,489
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.726

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VLOIn the Money	$80.10In the Money	$83.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	VLOOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$75.10In the Money	$78.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	VLOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$69.80In the Money	$73.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	VLOOut of the Money	---Out of the Money	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$64.80In the Money	$68.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	VLOOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$60.60In the Money	$63.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	VLOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$54.85In the Money	$58.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	VLOOut of the Money	---Out of the Money	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$49.90In the Money	$53.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	VLOOut of the Money	---Out of the Money	$0.29Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$45.15In the Money	$48.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	VLOOut of the Money	---Out of the Money	$1.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$40.40In the Money	$43.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	VLOOut of the Money	---Out of the Money	$2.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
VLOIn the Money	$35.00In the Money	$38.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	VLOOut of the Money	---Out of the Money	$0.54Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
VLOIn the Money	$30.25In the Money	$33.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	VLOOut of the Money	---Out of the Money	$1.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
VLOIn the Money	$25.30In the Money	$28.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	VLOOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
VLOIn the Money	$20.05In the Money	$23.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	VLOOut of the Money	$0.04Out of the Money	$0.67Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
VLOIn the Money	$18.20In the Money	$21.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	VLOOut of the Money	$0.05Out of the Money	$0.41Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$17.10In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	VLOOut of the Money	$0.06Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$16.05In the Money	$19.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	VLOOut of the Money	$0.07Out of the Money	$0.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$15.00In the Money	$18.90In the Money	$22.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	VLOOut of the Money	$0.08Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
VLOIn the Money	$14.45In the Money	$17.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	VLOOut of the Money	$0.09Out of the Money	$0.46Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VLOIn the Money	$14.15In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	VLOOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.17Out of the Money	---Out of the Money	1Out of the Money	---Out of the Money
VLOIn the Money	$12.75In the Money	$14.30In the Money	$20.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$143.00	VLOOut of the Money	$0.24Out of the Money	$0.33Out of the Money	$0.25Out of the Money	$0.11Out of the Money	14Out of the Money	2Out of the Money
VLOIn the Money	$11.85In the Money	$13.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	VLOOut of the Money	$0.27Out of the Money	$0.38Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
VLOIn the Money	$11.10In the Money	$12.40In the Money	$18.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$145.00	VLOOut of the Money	$0.34Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$0.23Out of the Money	8Out of the Money	87Out of the Money
VLOIn the Money	$10.20In the Money	$12.25In the Money	$16.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	VLOOut of the Money	$0.41Out of the Money	$0.71Out of the Money	$0.40Out of the Money	$0.25Out of the Money	1Out of the Money	3Out of the Money
VLOIn the Money	$9.90In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	VLOOut of the Money	$0.49Out of the Money	$0.77Out of the Money	$0.62Out of the Money	$0.44Out of the Money	52Out of the Money	13Out of the Money
VLOIn the Money	$8.50In the Money	$9.45In the Money	$9.80In the Money	$-5.45In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$148.00	VLOOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.56Out of the Money	269Out of the Money	18Out of the Money
VLOIn the Money	$8.15In the Money	$9.35In the Money	$8.36In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	VLOOut of the Money	$0.76Out of the Money	$0.90Out of the Money	$0.84Out of the Money	$0.50Out of the Money	65Out of the Money	6Out of the Money
VLOIn the Money	$7.40In the Money	$7.85In the Money	$8.95In the Money	$-4.07In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$150.00	VLOOut of the Money	$0.93Out of the Money	$1.10Out of the Money	$0.97Out of the Money	$0.54Out of the Money	59Out of the Money	80Out of the Money
VLOIn the Money	$5.50In the Money	$5.85In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	VLOOut of the Money	$1.51Out of the Money	$1.69Out of the Money	$1.54Out of the Money	$1.14Out of the Money	241Out of the Money	41Out of the Money
VLOUnderlying issue's last price	$4.00Underlying issue's last price	$4.20Underlying issue's last price	$4.48Underlying issue's last price	$-2.42Underlying issue's last price	43Underlying issue's last price	121Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	VLOUnderlying issue's last price	$2.38Underlying issue's last price	$2.53Underlying issue's last price	$2.12Underlying issue's last price	$1.07Underlying issue's last price	38Underlying issue's last price	107Underlying issue's last price
VLONear the Money	$2.71Near the Money	$2.83Near the Money	$2.87Near the Money	$-3.48Near the Money	124Near the Money	45Near the Money	Filter Table By Strike Price of$157.50	VLOIn the Money	$3.55In the Money	$3.70In the Money	$3.85In the Money	$2.36In the Money	38In the Money	687In the Money
VLOOut of the Money	$1.73Out of the Money	$1.84Out of the Money	$1.95Out of the Money	$-2.72Out of the Money	199Out of the Money	218Out of the Money	Filter Table By Strike Price of$160.00	VLOIn the Money	$5.05In the Money	$5.25In the Money	$4.66In the Money	$2.87In the Money	35In the Money	71In the Money
VLOOut of the Money	$1.02Out of the Money	$1.20Out of the Money	$1.01Out of the Money	$-1.44Out of the Money	21Out of the Money	72Out of the Money	Filter Table By Strike Price of$162.50	VLOIn the Money	$5.95In the Money	$7.20In the Money	$6.40In the Money	$3.15In the Money	10In the Money	121In the Money
VLOOut of the Money	$0.61Out of the Money	$0.74Out of the Money	$0.69Out of the Money	$-1.23Out of the Money	27Out of the Money	377Out of the Money	Filter Table By Strike Price of$165.00	VLOIn the Money	$8.00In the Money	$9.50In the Money	$6.45In the Money	$0.73In the Money	1In the Money	15In the Money
VLOOut of the Money	$0.37Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$-0.79Out of the Money	16Out of the Money	181Out of the Money	Filter Table By Strike Price of$167.50	VLOIn the Money	$10.95In the Money	$12.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.27Out of the Money	$-0.35Out of the Money	73Out of the Money	218Out of the Money	Filter Table By Strike Price of$170.00	VLOIn the Money	$13.25In the Money	$14.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.36Out of the Money	1Out of the Money	170Out of the Money	Filter Table By Strike Price of$172.50	VLOIn the Money	$14.60In the Money	$17.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.07Out of the Money	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$175.00	VLOIn the Money	$16.60In the Money	$20.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.04Out of the Money	$1.37Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$177.50	VLOIn the Money	$19.15In the Money	$22.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.03Out of the Money	$1.34Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$180.00	VLOIn the Money	$21.65In the Money	$25.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.02Out of the Money	$1.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	VLOIn the Money	$24.10In the Money	$27.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	$0.01Out of the Money	$1.33Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$185.00	VLOIn the Money	$26.60In the Money	$29.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$2.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	VLOIn the Money	$29.10In the Money	$32.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$190.00	VLOIn the Money	$31.60In the Money	$35.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	VLOIn the Money	$36.55In the Money	$40.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$200.00	VLOIn the Money	$41.65In the Money	$45.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.48Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	VLOIn the Money	$46.60In the Money	$49.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$210.00	VLOIn the Money	$51.60In the Money	$55.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.88Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	VLOIn the Money	$56.55In the Money	$60.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.29Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	VLOIn the Money	$61.55In the Money	$64.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	VLOIn the Money	$66.70In the Money	$70.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VLOOut of the Money	---Out of the Money	$1.67Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	VLOIn the Money	$71.70In the Money	$74.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Valero Energy Corp
NYSE:VLOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 09, 2024)

Put Options (expires Friday August 09, 2024)